Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 4.745 4.749 4.717 4.738 183,338 +0.00(+0.00%)
May 27, 2004 4.733 4.742 4.705 4.738 366,250 +0.01(+0.30%)
May 26, 2004 4.712 4.733 4.705 4.724 439,585 +0.02(+0.45%)
May 25, 2004 4.702 4.733 4.691 4.702 807,968 +0.01(+0.25%)
May 24, 2004 4.698 4.721 4.691 4.691 522,301 -0.03(-0.65%)
May 21, 2004 4.756 4.768 4.705 4.721 425,942 -0.01(-0.25%)
May 20, 2004 4.771 4.771 4.705 4.733 475,827 -0.00(-0.10%)
May 19, 2004 4.745 4.761 4.717 4.738 298,884 +0.00(+0.00%)
May 18, 2004 4.759 4.759 4.721 4.738 288,651 +0.00(+0.00%)
May 17, 2004 4.785 4.785 4.712 4.738 522,727 +0.00(+0.00%)
May 14, 2004 4.773 4.773 4.714 4.738 292,488 +0.01(+0.25%)
May 13, 2004 4.775 4.775 4.710 4.726 443,849 -0.01(-0.15%)
May 12, 2004 4.771 4.782 4.691 4.733 732,927 -0.00(-0.10%)
May 11, 2004 4.785 4.806 4.702 4.738 480,517 +0.00(+0.00%)
May 10, 2004 4.761 4.773 4.693 4.738 384,584 +0.01(+0.15%)
May 07, 2004 4.796 4.803 4.700 4.731 501,409 -0.01(-0.30%)
May 06, 2004 4.735 4.803 4.721 4.745 480,943 +0.02(+0.40%)
May 05, 2004 4.761 4.799 4.726 4.726 543,193 -0.01(-0.25%)
May 04, 2004 4.738 4.778 4.702 4.738 481,796 +0.00(+0.05%)
May 03, 2004 4.738 4.738 4.691 4.735 420,825 -0.00(-0.05%)
Apr 30, 2004 4.714 4.738 4.700 4.738 563,659 +0.03(+0.55%)
Apr 29, 2004 4.714 4.724 4.693 4.712 222,564 +0.01(+0.20%)
Apr 28, 2004 4.691 4.714 4.672 4.702 335,552 +0.01(+0.25%)
Apr 27, 2004 4.691 4.714 4.667 4.691 581,140 +0.00(+0.00%)
Apr 26, 2004 4.674 4.719 4.663 4.691 348,343 -0.01(-0.20%)
Apr 23, 2004 4.681 4.702 4.653 4.700 462,183 +0.04(+0.80%)
Apr 22, 2004 4.702 4.702 4.663 4.663 398,654 -0.04(-0.85%)
Apr 21, 2004 4.691 4.714 4.672 4.702 406,329 +0.01(+0.30%)
Apr 20, 2004 4.702 4.702 4.651 4.688 459,198 -0.01(-0.30%)
Apr 19, 2004 4.700 4.710 4.679 4.702 474,974 +0.02(+0.35%)
Apr 16, 2004 4.700 4.700 4.646 4.686 469,005 +0.03(+0.65%)
Apr 15, 2004 4.684 4.695 4.644 4.656 535,945 -0.01(-0.15%)
Apr 14, 2004 4.724 4.724 4.651 4.663 279,697 -0.05(-1.05%)
Apr 13, 2004 4.714 4.731 4.691 4.712 510,789 +0.01(+0.20%)
Apr 12, 2004 4.702 4.702 4.665 4.702 491,602 +0.00(+0.00%)
Apr 08, 2004 4.712 4.712 4.693 4.702 225,122 -0.01(-0.20%)
Apr 07, 2004 4.724 4.724 4.691 4.712 265,627 -0.00(-0.05%)
Apr 06, 2004 4.714 4.728 4.679 4.714 344,079 +0.02(+0.45%)
Apr 05, 2004 4.728 4.728 4.691 4.693 411,019 +0.00(+0.05%)
Apr 02, 2004 4.726 4.726 4.688 4.691 214,037 -0.02(-0.40%)
Apr 01, 2004 4.728 4.735 4.702 4.710 186,749 -0.01(-0.30%)
Mar 31, 2004 4.733 4.747 4.702 4.724 377,762 -0.00(-0.05%)
Mar 30, 2004 4.726 4.735 4.702 4.726 213,184 +0.02(+0.40%)
Mar 29, 2004 4.691 4.719 4.684 4.707 202,951 +0.04(+0.96%)
Mar 26, 2004 4.656 4.691 4.646 4.663 227,254 +0.00(+0.00%)
Mar 25, 2004 4.700 4.700 4.649 4.663 315,939 -0.01(-0.25%)
Mar 24, 2004 4.733 4.733 4.674 4.674 255,394 -0.02(-0.35%)
Mar 23, 2004 4.726 4.733 4.686 4.691 359,002 -0.04(-0.94%)
Mar 22, 2004 4.702 4.735 4.702 4.735 121,941 +0.01(+0.20%)
Mar 19, 2004 4.733 4.733 4.707 4.726 216,168 -0.01(-0.15%)
Mar 18, 2004 4.700 4.735 4.679 4.733 398,228 +0.04(+0.90%)
Mar 17, 2004 4.707 4.714 4.677 4.691 216,168 -0.01(-0.25%)
Mar 16, 2004 4.714 4.714 4.681 4.702 234,076 +0.01(+0.25%)
Mar 15, 2004 4.726 4.726 4.688 4.691 266,053 -0.00(-0.10%)
Mar 12, 2004 4.728 4.728 4.691 4.695 330,861 -0.03(-0.60%)
Mar 11, 2004 4.728 4.728 4.691 4.724 394,390 +0.02(+0.45%)
Mar 10, 2004 4.726 4.728 4.674 4.702 385,010 -0.01(-0.20%)
Mar 09, 2004 4.712 4.714 4.695 4.712 265,627 +0.02(+0.45%)
Mar 08, 2004 4.686 4.705 4.674 4.691 564,085 +0.01(+0.15%)
Mar 05, 2004 4.684 4.726 4.637 4.684 338,963 +0.00(+0.00%)
Mar 04, 2004 4.688 4.710 4.646 4.684 554,279 +0.02(+0.40%)
Mar 03, 2004 4.663 4.681 4.609 4.665 351,327 +0.03(+0.71%)
Mar 02, 2004 4.695 4.702 4.585 4.632 624,629 -0.06(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.